Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.276 4.276 4.062 4.098 401,697 -0.14(-3.36%)
May 30, 2017 4.134 4.276 4.134 4.241 536,181 +0.07(+1.71%)
May 26, 2017 4.062 4.205 4.045 4.169 306,438 +0.07(+1.74%)
May 25, 2017 4.027 4.134 3.991 4.098 462,051 +0.11(+2.68%)
May 24, 2017 3.991 4.009 3.920 3.991 308,749 +0.00(+0.00%)
May 23, 2017 4.027 4.027 3.956 3.991 318,644 -0.04(-0.88%)
May 22, 2017 3.991 4.062 3.920 4.027 727,119 +0.04(+0.89%)
May 19, 2017 3.956 4.027 3.956 3.991 283,656 +0.00(+0.00%)
May 18, 2017 3.991 4.062 3.956 3.991 446,471 -0.04(-0.88%)
May 17, 2017 3.956 4.062 3.956 4.027 741,512 +0.00(+0.00%)
May 16, 2017 4.062 4.098 3.956 4.027 860,970 -0.04(-0.88%)
May 15, 2017 3.991 4.062 3.920 4.062 240,030 +0.11(+2.70%)
May 12, 2017 3.991 4.027 3.884 3.956 398,826 -0.04(-0.89%)
May 11, 2017 3.956 4.045 3.956 3.991 260,205 +0.00(+0.00%)
May 10, 2017 4.169 4.169 3.956 3.991 464,775 -0.18(-4.27%)
May 09, 2017 4.062 4.258 4.027 4.169 620,246 +0.14(+3.54%)
May 08, 2017 4.098 4.134 4.009 4.027 302,424 -0.04(-0.88%)
May 05, 2017 4.098 4.205 3.956 4.062 727,887 -0.07(-1.72%)
May 04, 2017 4.205 4.241 4.134 4.134 405,839 -0.11(-2.52%)
May 03, 2017 4.383 4.419 4.187 4.241 848,152 -0.18(-4.03%)
May 02, 2017 4.454 4.454 4.348 4.419 332,637 -0.04(-0.80%)
May 01, 2017 4.454 4.490 4.312 4.454 216,639 +0.04(+0.81%)
Apr 28, 2017 4.561 4.561 4.348 4.419 341,997 -0.14(-3.13%)
Apr 27, 2017 4.561 4.597 4.526 4.561 235,831 +0.00(+0.00%)
Apr 26, 2017 4.454 4.597 4.419 4.561 648,584 +0.11(+2.40%)
Apr 25, 2017 4.526 4.561 4.437 4.454 253,351 +0.00(+0.00%)
Apr 24, 2017 4.454 4.490 4.419 4.454 256,226 +0.07(+1.63%)
Apr 21, 2017 4.383 4.454 4.383 4.383 244,758 +0.00(+0.00%)
Apr 20, 2017 4.419 4.419 4.383 4.383 179,115 +0.00(+0.00%)
Apr 19, 2017 4.454 4.454 4.383 4.383 166,834 -0.04(-0.81%)
Apr 18, 2017 4.383 4.419 4.348 4.419 291,073 +0.04(+0.81%)
Apr 17, 2017 4.383 4.490 4.383 4.383 276,306 +0.04(+0.82%)
Apr 13, 2017 4.383 4.419 4.312 4.348 482,105 -0.04(-0.81%)
Apr 12, 2017 4.419 4.454 4.312 4.383 351,190 -0.04(-0.81%)
Apr 11, 2017 4.454 4.490 4.419 4.419 223,533 -0.04(-0.80%)
Apr 10, 2017 4.561 4.633 4.454 4.454 469,890 -0.14(-3.10%)
Apr 07, 2017 4.454 4.597 4.454 4.597 398,979 +0.11(+2.38%)
Apr 06, 2017 4.419 4.490 4.401 4.490 221,020 +0.07(+1.61%)
Apr 05, 2017 4.454 4.561 4.383 4.419 472,885 -0.04(-0.80%)
Apr 04, 2017 4.383 4.490 4.383 4.454 344,862 +0.07(+1.63%)
Apr 03, 2017 4.419 4.490 4.348 4.383 597,955 -0.04(-0.81%)
Mar 31, 2017 4.348 4.437 4.348 4.419 1,623,276 +0.07(+1.64%)
Mar 30, 2017 4.383 4.454 4.348 4.348 608,923 -0.04(-0.81%)
Mar 29, 2017 4.348 4.490 4.348 4.383 303,184 +0.04(+0.82%)
Mar 28, 2017 4.312 4.419 4.276 4.348 375,257 +0.04(+0.83%)
Mar 27, 2017 4.312 4.383 4.276 4.312 384,484 -0.04(-0.82%)
Mar 24, 2017 4.348 4.383 4.241 4.348 340,070 +0.00(+0.00%)
Mar 23, 2017 4.383 4.490 4.276 4.348 462,174 -0.04(-0.81%)
Mar 22, 2017 4.348 4.419 4.169 4.383 481,135 +0.00(+0.00%)
Mar 21, 2017 4.490 4.597 4.348 4.383 752,647 -0.07(-1.60%)
Mar 20, 2017 4.454 4.561 4.312 4.454 515,577 +0.00(+0.00%)
Mar 17, 2017 4.348 4.454 4.276 4.454 996,885 +0.11(+2.46%)
Mar 16, 2017 4.383 4.439 4.348 4.348 296,159 -0.04(-0.81%)
Mar 15, 2017 4.419 4.451 4.383 4.383 311,414 -0.04(-0.81%)
Mar 14, 2017 4.383 4.454 4.348 4.419 375,937 +0.04(+0.81%)
Mar 13, 2017 4.348 4.454 4.294 4.383 440,811 +0.00(+0.00%)
Mar 10, 2017 4.419 4.454 4.348 4.383 416,704 -0.01(-0.30%)
Mar 09, 2017 4.361 4.432 4.290 4.397 465,993 +0.04(+0.81%)
Mar 08, 2017 4.397 4.503 4.361 4.361 604,948 -0.04(-0.81%)
Mar 07, 2017 4.467 4.467 4.326 4.397 1,076,350 -0.07(-1.59%)
Mar 06, 2017 4.326 4.503 4.148 4.467 1,655,107 +0.14(+3.28%)
Mar 03, 2017 4.255 4.538 4.255 4.326 4,161,563 +0.39(+9.91%)
Mar 02, 2017 3.936 3.971 3.829 3.936 817,932 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.